Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cti Inds Corp (NQ: CTIB )

2.400 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 22, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2012 4.560 4.880 4.560 4.870 900 +0.07(+1.46%)
Sep 27, 2012 4.800 4.800 4.800 4.800 100 -0.03(-0.62%)
Sep 25, 2012 4.830 4.830 4.830 4.830 1,000 +0.05(+1.05%)
Sep 24, 2012 4.670 4.980 4.670 4.780 1,242 +0.26(+5.75%)
Sep 21, 2012 4.690 4.690 4.520 4.520 2,371 -0.17(-3.62%)
Sep 20, 2012 4.710 4.710 4.680 4.690 3,600 -0.18(-3.70%)
Sep 19, 2012 4.850 4.990 4.500 4.870 29,153 +0.04(+0.83%)
Sep 18, 2012 4.830 4.830 4.830 4.830 1,000 -0.04(-0.82%)
Sep 14, 2012 4.880 4.870 4.870 4.870 2,200 +0.04(+0.83%)
Sep 13, 2012 4.880 4.880 4.830 4.830 2,199 -0.04(-0.82%)
Sep 12, 2012 4.900 5.050 4.870 4.870 7,200 -0.02(-0.41%)
Sep 11, 2012 5.150 5.150 4.890 4.890 6,500 -0.25(-4.86%)
Sep 10, 2012 5.140 5.140 5.140 5.140 200 +0.03(+0.59%)
Sep 07, 2012 4.960 5.110 4.960 5.110 4,253 +0.11(+2.20%)
Sep 06, 2012 5.090 5.090 5.000 5.000 4,200 -0.15(-2.91%)
Sep 05, 2012 5.061 5.150 5.061 5.150 300 -0.04(-0.77%)
Aug 31, 2012 5.060 5.190 5.190 5.190 3,700 +0.13(+2.57%)
Aug 30, 2012 5.060 5.060 5.060 5.060 202 +0.05(+1.00%)
Aug 29, 2012 5.126 5.126 5.000 5.010 920 -0.06(-1.18%)
Aug 27, 2012 5.050 5.070 5.050 5.070 1,146 -0.06(-1.17%)
Aug 24, 2012 5.130 5.130 5.130 5.130 100 -0.01(-0.19%)
Aug 23, 2012 5.000 5.140 4.822 5.140 796 +0.15(+3.01%)
Aug 22, 2012 5.120 5.120 4.990 4.990 1,210 -0.13(-2.54%)
Aug 20, 2012 5.160 5.120 5.120 5.120 400 -0.18(-3.40%)
Aug 17, 2012 5.190 5.300 5.050 5.300 6,269 +0.20(+3.92%)
Aug 16, 2012 5.100 5.100 5.100 5.100 475 -0.07(-1.29%)
Aug 15, 2012 5.190 5.200 5.100 5.167 2,100 -0.20(-3.79%)
Aug 14, 2012 4.840 5.370 4.840 5.370 4,395 +0.12(+2.25%)
Aug 13, 2012 5.160 5.490 5.160 5.252 2,780 -0.25(-4.51%)
Aug 10, 2012 5.480 5.501 5.470 5.500 5,840 +0.10(+1.85%)
Aug 09, 2012 5.330 5.400 5.330 5.400 400 +0.00(+0.00%)
Aug 07, 2012 5.500 5.400 5.400 5.400 3,200 -0.00(-0.00%)
Aug 06, 2012 5.390 5.401 5.350 5.400 2,600 +0.01(+0.19%)
Aug 03, 2012 5.250 5.390 4.980 5.390 9,138 +0.34(+6.73%)
Aug 02, 2012 5.045 5.090 5.045 5.050 847 +0.05(+1.00%)
Aug 01, 2012 5.000 5.000 4.990 5.000 8,344 -0.05(-0.99%)
Jul 31, 2012 5.050 5.050 5.050 5.050 3,000 +0.02(+0.50%)
Jul 27, 2012 4.950 5.025 5.025 5.025 5,000 +0.08(+1.72%)
Jul 26, 2012 5.050 5.050 4.940 4.940 425 +0.00(+0.00%)
Jul 25, 2012 4.940 4.940 4.940 4.940 100 -0.06(-1.20%)
Jul 24, 2012 4.930 5.000 4.900 5.000 3,750 +0.03(+0.60%)
Jul 23, 2012 4.940 4.970 4.900 4.970 2,430 -0.03(-0.60%)
Jul 20, 2012 5.000 5.050 4.830 5.000 1,760 -0.04(-0.79%)
Jul 19, 2012 5.040 5.040 5.040 5.040 152 +0.01(+0.20%)
Jul 17, 2012 4.950 5.030 5.030 5.030 11,300 -0.01(-0.20%)
Jul 16, 2012 4.830 5.040 4.830 5.040 1,807 +0.24(+5.00%)
Jul 13, 2012 4.800 4.800 4.800 4.800 1,100 -0.24(-4.76%)
Jul 12, 2012 4.850 5.040 4.850 5.040 8,091 +0.14(+2.86%)
Jul 11, 2012 4.830 4.990 4.820 4.900 4,000 +0.07(+1.45%)
Jul 10, 2012 5.030 5.040 4.460 4.830 10,600 -0.02(-0.41%)
Jul 09, 2012 5.000 5.000 4.850 4.850 1,042 -0.15(-3.00%)
Jul 06, 2012 4.810 5.040 4.810 5.000 6,600 -0.03(-0.60%)
Jul 05, 2012 4.990 5.100 4.800 5.030 6,748 +0.08(+1.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.